日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
09/25	549	550	543	545	-0.55%	337,900	-	-0.73%	-	-
09/24	552	552	547	548	-0.36%	208,200	-	-0.18%	-	-
09/18	553	554	550	550	-0.54%	210,000	-	+0.18%	-	-
09/17	548	555	548	553	+0.91%	142,200	-	+0.91%	-	-
09/16	547	551	547	548	+0.18%	174,600	-	+0.18%	-	-
09/15	548	550	545	547	-0.36%	140,300	-	+0.18%	-	-
09/14	541	550	541	549	+1.1%	254,900	-	+0.73%	-	-
09/11	541	548	540	543	-1.09%	214,600	-	-0.18%	-	-
09/10	553	553	545	549	-0.9%	158,600	-	+1.1%	-	-
09/09	548	556	546	554	+0.36%	274,300	-	+2.21%	-	-
09/08	550	557	547	552	-0.36%	273,200	-	+2.03%	-	-
09/07	553	555	550	554	+0.54%	166,300	-	+2.59%	-	-
09/04	542	552	540	551	+1.29%	271,600	-	+2.42%	-	-
09/03	543	548	540	544	+0.37%	306,400	-	+1.3%	-	-
09/02	551	552	542	542	-2.17%	465,300	-	+1.12%	-	-
09/01	550	556	549	554	+0.36%	273,200	-	+3.55%	-	-
08/31	551	555	547	552	+0.36%	227,900	-	+3.56%	-	-
08/28	553	555	550	550	-0.54%	210,900	-	+3.38%	-	-
08/27	554	557	551	553	0%	169,300	-	+4.34%	-	-
08/26	552	557	551	553	+0.36%	157,800	-	+4.54%	-	-
08/25	553	554	547	551	+0.18%	190,400	-	+4.55%	-	-
08/24	549	554	548	550	+0.36%	290,500	-	+4.76%	-	-
08/21	542	548	540	548	+0.55%	222,600	-	+4.58%	-	-
08/20	540	546	536	545	+1.68%	310,600	-	+4.21%	-	-
08/19	544	544	532	536	-1.65%	332,400	-	+2.49%	-	-
08/18	549	550	541	545	-0.73%	459,100	-	+4.21%	-	-
08/17	535	551	534	549	+2.81%	704,200	-	+5.17%	-	-
08/14	525	534	522	534	+1.91%	271,000	-	+2.3%	-	-
08/13	528	529	524	524	-0.38%	220,300	-	+0.38%	-	-
08/12	523	526	520	526	+0.57%	265,700	-	+0.77%	-	-
08/10	526	527	522	523	-0.19%	164,400	-	+0.19%	-	-
08/07	524	527	522	524	0%	178,700	-	+0.38%	-	-
08/06	519	524	518	524	+0.77%	248,700	-	+0.38%	-	-
08/05	522	523	517	520	+0.19%	367,300	-	-0.38%	-	-
08/04	520	525	517	519	-0.38%	339,000	-	-0.57%	-	-
08/03	516	525	510	521	+0.97%	524,200	-	-0.19%	-	-
07/31	521	522	512	516	-0.19%	346,400	-	-1.15%	-	-
07/30	515	521	512	517	0%	514,700	-	-0.96%	-	-
07/29	520	521	509	517	+0.78%	669,700	-	-0.96%	-	-
07/28	522	522	511	513	-1.54%	397,400	-	-1.72%	-	-
07/27	511	523	510	521	+2.16%	482,300	-	-0.38%	-	-
07/24	515	515	507	510	-0.97%	720,700	-	-2.49%	-	-
07/23	516	517	511	515	+0.19%	409,900	-	-1.72%	-	-
07/22	518	520	514	514	-0.19%	407,900	-	-2.1%	-	-
07/21	512	518	509	515	+0.98%	550,400	-	-2.09%	-	-
07/17	512	516	507	510	+0.2%	775,900	-	-3.23%	-	-
07/16	517	524	508	509	-5.21%	1,679,700	-	-3.6%	-	-
07/15	538	541	512	537	+1.13%	1,084,800	-	+1.7%	-	-
07/14	531	534	528	531	0%	245,200	-	+0.57%	-	-
07/13	542	545	530	531	-1.48%	200,900	-	+0.57%	-	-
07/10	539	541	534	539	+0.94%	170,300	-	+2.28%	-	-
07/09	530	537	530	534	+0.19%	253,700	-	+1.33%	-	-
07/08	536	538	531	533	-0.56%	187,900	-	+1.33%	-	-
07/07	538	541	533	536	+0.75%	252,000	-	+1.9%	-	-
07/06	527	534	524	532	+1.72%	237,200	-	+1.14%	-	-
07/03	522	525	519	523	+0.77%	343,700	-	-0.57%	-	-
07/02	523	527	517	519	0%	272,200	-	-1.52%	-	-
07/01	520	525	519	519	-0.19%	212,800	-	-1.52%	-	-
06/30	524	525	516	520	-0.76%	307,500	-	-1.7%	-	-
06/29	521	524	515	524	+1.16%	278,800	-	-1.13%	-	-
06/26	517	519	510	518	+1.17%	244,400	-	-2.45%	-	-
06/25	517	519	511	512	-0.58%	234,000	-	-3.76%	-	-
06/24	518	521	514	515	-0.58%	264,000	-	-3.56%	-	-
06/23	531	532	518	518	-3%	243,800	-	-3.18%	-	-
06/22	534	540	532	534	0%	226,300	-	-0.56%	-	-
06/19	537	541	531	534	-0.56%	297,300	-	-0.74%	-	-
06/18	537	545	535	537	0%	222,700	-	-0.56%	-	-
06/17	537	543	536	537	+0.56%	171,500	-	-0.92%	-	-
06/16	539	539	530	534	-1.11%	224,400	-	-1.84%	-	-
06/15	534	545	534	540	+1.69%	522,600	-	-1.28%	-	-
06/12	525	533	523	531	+1.53%	268,300	-	-3.28%	-	-
06/11	520	524	512	523	-0.19%	352,400	-	-5.08%	-	-
06/10	521	527	520	524	0%	213,400	-	-5.42%	-	-
06/09	527	533	520	524	0%	208,000	-	-5.92%	-	-
06/08	524	530	518	524	-1.87%	261,200	-	-6.26%	-	-
06/05	522	536	520	534	+3.29%	254,800	-	-4.98%	-	-
06/04	530	530	517	517	-2.64%	242,600	-	-8.17%	-	-
06/03	527	535	520	531	+1.14%	371,600	-	-6.18%	-	-
06/02	530	532	520	525	-1.32%	668,700	-	-7.57%	-	-
06/01	539	539	526	532	-1.85%	328,400	-	-6.67%	-	-
05/29	542	547	533	542	+0.93%	701,000	-	-5.41%	-	-
05/28	533	539	521	537	-2.54%	1,284,000	-	-6.77%	-	-
05/27	552	555	547	551	0%	1,031,500	-	-4.67%	-	-
05/26	552	558	547	551	0%	250,700	-	-5.16%	-	-
05/25	552	558	549	551	0%	316,300	-	-5.49%	-	-
05/22	551	552	546	551	+0.36%	407,900	-	-5.97%	-	-
05/21	552	555	546	549	+0.55%	256,900	-	-6.63%	-	-
05/20	566	566	540	546	-3.19%	584,500	-	-7.46%	-	-
05/19	566	573	562	564	+0.36%	409,700	-	-4.73%	-	-
05/18	583	583	560	562	-3.44%	595,100	-	-5.39%	-	-
05/15	589	593	578	582	-1.02%	387,800	-	-2.35%	-	-
05/14	596	599	588	588	-1.34%	359,700	-	-1.34%	-	-
05/13	595	599	592	596	+0.34%	223,100	-	-0.17%	-	-
05/12	591	601	590	594	+0.68%	290,100	-	-0.5%	-	-
05/11	595	598	588	590	-0.84%	268,100	-	-1.17%	-	-
05/08	592	595	584	595	+0.68%	307,500	-	-0.17%	-	-
05/07	594	598	590	591	+0.51%	260,700	-	-0.84%	-	-
05/01	587	590	579	588	+0.68%	145,200	-	-1.18%	-	-
04/30	585	586	578	584	-1.02%	336,100	-	-2.01%	-	-
04/28	578	590	577	590	+1.9%	289,900	-	-1.01%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2019年 5月期	889 4/17	589 5/31	22,387,300 3/5	6.35	4.21	1.21	0.8	873億4869万	578億7219万	4.26倍 5/31
2020年 5月期	684 1/14	405 3/17	3,026,900 7/17	7.49	4.43	0.88	0.52	672億642万	397億9327万	6.03倍 5/29
2021年 5月期	654 9/29	504 6/15	758,400 6/29	7.35	5.67	0.77	0.6	642億5877万	495億2052万	6.34倍 5/31
2022年 5月期	620 9/24	507 5/31 5/30	847,500 5/30	7.34	6	0.69	0.56	609億1810万	498億1528万	6.04倍 5/31
2023年 5月期	646 5/23	505 6/17	1,764,600 7/19	16.59	12.97	0.69	0.54	634億7273万	496億1877万	14.71倍 5/31
2024年 5月期	686 9/29	450 5/30	1,755,400 5/31	赤字	赤字	0.84	0.55	639億7293万	419億6475万	赤字 5/31
2025年 5月期	530 3/27	401 8/5	1,456,600 7/17	31.91	24.14	0.64	0.48	473億515万	373億9525万	28.18倍 5/30
2026年 5月期	719 2/12	454 7/22	3,297,500 1/14	10.52	6.64	0.81	0.51	641億7434万	405億2177万	7.93倍 5/29
最新	545 2026/9/25		337,900	-		-		486億4397万		-

日本国土開発（1887）のPER（株価収益率）の推移

2026/04/28～2026/09/25

株価＆PERの推移

年初来

開示資料

決算

株式

チャート